Flowscape Technology AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	6.000	6.220	5.690	6.220	6.220	10,200
2022-09-27	6.190	6.290	5.900	6.290	6.290	14,484
2022-09-26	6.010	6.380	5.850	6.190	6.190	6,782
2022-09-23	6.000	6.400	6.000	6.010	6.010	19,079
2022-09-22	6.110	6.110	5.820	6.000	6.000	8,800
2022-09-21	6.320	6.470	6.100	6.390	6.390	17,534
2022-09-20	6.410	6.600	6.200	6.320	6.320	25,192
2022-09-19	6.110	6.500	6.110	6.410	6.410	12,286
2022-09-16	6.250	6.640	6.250	6.620	6.620	3,202
2022-09-15	6.110	6.500	6.110	6.500	6.500	66,372
2022-09-14	6.200	6.410	6.110	6.400	6.400	8,228
2022-09-13	6.410	6.480	6.410	6.480	6.480	8,197
2022-09-12	6.100	6.410	6.100	6.410	6.410	32,176
2022-09-09	6.100	6.370	6.100	6.370	6.370	4,753
2022-09-08	6.330	6.400	6.330	6.400	6.400	10,630
2022-09-07	6.060	6.330	6.060	6.330	6.330	855
2022-09-06	6.200	6.380	6.060	6.060	6.060	19,607
2022-09-05	6.060	6.450	6.000	6.200	6.200	40,240
2022-09-02	6.280	6.700	6.050	6.480	6.480	22,977
2022-09-01	6.780	6.780	6.280	6.280	6.280	5,843
2022-08-31	6.590	6.650	6.210	6.650	6.650	20,000
2022-08-30	6.650	6.650	6.250	6.600	6.600	2,370
2022-08-29	6.250	6.710	6.000	6.520	6.520	29,006
2022-08-26	6.020	6.900	6.020	6.730	6.730	6,360
2022-08-25	6.350	6.780	6.350	6.760	6.760	2,895
2022-08-24	6.900	6.900	6.730	6.730	6.730	213
2022-08-23	5.520	6.660	5.520	6.500	6.500	5,068
2022-08-22	6.400	6.700	6.350	6.550	6.550	27,086
2022-08-19	6.600	6.730	6.460	6.730	6.730	2,742
2022-08-18	6.700	6.940	6.500	6.830	6.830	24,652
2022-08-17	7.000	7.000	6.620	6.800	6.800	57,985
2022-08-16	6.900	7.000	6.510	6.600	6.600	13,685
2022-08-15	6.790	6.790	6.500	6.500	6.500	50,655
2022-08-12	6.840	6.840	6.600	6.790	6.790	10,057
2022-08-11	6.800	6.850	6.500	6.560	6.560	14,056
2022-08-10	6.790	6.790	6.500	6.700	6.700	12,694
2022-08-09	6.870	6.870	6.500	6.790	6.790	1,585
2022-08-08	6.600	6.600	6.450	6.600	6.600	13,954
2022-08-05	6.870	6.890	6.560	6.600	6.600	24,238
2022-08-04	6.700	6.840	6.550	6.600	6.600	211,131
2022-08-03	6.980	6.980	6.700	6.800	6.800	27,280
2022-08-02	7.140	7.140	6.760	6.970	6.970	10,680
2022-08-01	7.000	7.180	6.770	6.990	6.990	48,608
2022-07-29	6.800	6.990	6.700	6.950	6.950	57,926
2022-07-28	6.850	7.120	6.620	6.890	6.890	15,615
2022-07-27	6.800	7.140	6.800	6.830	6.830	8,177
2022-07-26	7.000	7.190	6.800	6.800	6.800	43,213
2022-07-25	6.900	7.420	6.900	7.000	7.000	8,919
2022-07-22	7.000	7.300	6.800	7.000	7.000	34,868
2022-07-21	7.290	7.500	7.000	7.000	7.000	171,457
2022-07-20	7.030	7.360	7.010	7.290	7.290	4,739
2022-07-19	7.440	7.440	6.940	7.030	7.030	5,285
2022-07-18	7.000	7.270	6.900	7.230	7.230	3,235
2022-07-15	7.250	7.280	7.010	7.010	7.010	2,180
2022-07-14	7.300	7.440	7.030	7.250	7.250	6,498
2022-07-13	7.200	7.270	7.200	7.270	7.270	1,749
2022-07-12	7.440	7.440	7.030	7.440	7.440	4,943
2022-07-11	7.300	7.380	7.100	7.200	7.200	2,370
2022-07-08	7.200	7.300	7.090	7.300	7.300	3,061
2022-07-07	7.300	7.470	7.040	7.390	7.390	10,813

← NewerPage 18 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.